SSMXY | Sysmex Unsp ADR | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Sysmex Unsp ADR (SSMXY)

OTC

$13.36-$0.19 (-1.44%)

Price as of Nov 10, 2026

N/A
Market Cap
27.07%
1-Year Change
Medical Devices
Industry

1 Month
+13.66%

Low Price$11.50

High Price$13.55
3 Months
+7.01%

Low Price$11.45

High Price$13.55
1 Year
+27.07%

Low Price$8.12

High Price$13.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	13.57	13.75	13.31	13.36	-1.44%	11,602
11/10/2026	$0.10 Earnings
11/09/2026	13.45	13.56	13.44	13.55	+3.44%	10,288
11/06/2026	12.76	13.10	12.76	13.10	+2.91%	10,301
11/05/2026	13.01	13.02	12.73	12.73	+2.33%	40,916
11/04/2026	12.34	12.46	12.17	12.44	+2.09%	40,963
11/03/2026	12.00	12.39	12.00	12.19	-0.29%	39,049
11/02/2026	12.14	12.29	12.06	12.22	+0.49%	50,194
10/30/2026	12.03	12.25	12.00	12.16	+0.25%	153,675
10/29/2026	11.74	12.29	11.74	12.13	+0.25%	1,156,521
10/28/2026	12.25	12.47	12.00	12.10	-1.47%	1,143,259
10/27/2026	12.26	12.35	12.23	12.28	-1.29%	743,327
10/26/2026	12.30	12.49	12.30	12.44	+0.81%	19,114
10/23/2026	12.43	12.44	12.29	12.34	-0.95%	125,278
10/22/2026	13.01	13.01	12.33	12.46	+0.55%	304,635
10/21/2026	12.21	12.40	12.21	12.39	+4.82%	21,632
10/20/2026	11.84	11.84	11.67	11.82	+2.80%	1,192,007
10/19/2026	11.57	11.57	11.35	11.50	-1.47%	960,766
10/16/2026	11.73	11.73	11.53	11.67	+0.60%	1,500,117
10/15/2026	11.72	11.72	11.51	11.60	+0.61%	589,772
10/14/2026	11.48	11.56	11.35	11.53	-2.10%	366,009
10/13/2026	11.80	11.80	11.55	11.78	+0.49%	517,301
10/12/2026	11.61	11.75	11.57	11.72	-0.26%	19,686
10/09/2026	11.82	11.89	11.73	11.75	-0.68%	311,933
10/08/2026	11.89	11.92	11.81	11.83	-0.89%	371,694
10/07/2026	12.09	12.09	11.87	11.94	+0.22%	349,355
10/06/2026	12.03	12.03	11.80	11.91	+2.67%	312,186
10/05/2026	11.15	11.65	11.15	11.60	+0.61%	422,297
10/02/2026	11.52	11.55	11.50	11.53	-2.04%	630,247
10/01/2026	11.40	12.03	11.40	11.77	+0.86%	407,312
09/30/2026	11.70	11.70	11.64	11.67	+0.17%	137,236
09/29/2026	11.40	12.11	11.40	11.65	-2.18%	606,234
09/28/2026	12.01	12.26	11.58	11.91	-1.81%	914,981
09/25/2026	12.30	12.30	12.00	12.13	+3.85%	36,856
09/24/2026	11.22	11.79	11.22	11.68	-0.43%	55,970
09/23/2026	12.07	12.07	11.70	11.73	-0.76%	32,650
09/22/2026	11.85	11.86	11.75	11.82	-0.25%	8,421
09/21/2026	11.77	11.85	11.75	11.85	+0.34%	13,593
09/18/2026	12.11	12.11	11.72	11.81	-1.99%	30,610
09/17/2026	12.07	12.40	11.93	12.05	+0.15%	23,478
09/16/2026	12.14	12.50	12.01	12.03	+1.77%	20,595
09/15/2026	11.87	11.88	11.81	11.82	+0.71%	15,915
09/14/2026	11.33	12.03	11.33	11.74	+1.12%	39,320
09/11/2026	11.58	11.67	11.58	11.61	+1.42%	64,620
09/10/2026	11.49	11.53	11.43	11.45	-3.23%	89,663
09/09/2026	11.92	12.08	11.77	11.83	-0.76%	111,282
09/08/2026	12.04	12.21	11.89	11.92	-4.10%	30,673
09/04/2026	12.53	12.53	12.42	12.43	-0.24%	20,768
09/03/2026	12.40	12.68	12.40	12.46	+4.27%	163,239
09/02/2026	12.00	12.25	11.95	11.95	-1.48%	13,438
09/01/2026	12.02	12.21	12.02	12.13	-0.90%	12,946
08/31/2026	12.32	12.43	12.19	12.24	+0.66%	29,235
08/28/2026	12.05	12.35	12.05	12.16	+1.42%	12,184
08/27/2026	11.86	12.11	11.86	11.99	-1.07%	16,091
08/26/2026	12.31	12.31	12.09	12.12	-1.78%	21,952
08/25/2026	12.30	12.39	11.96	12.34	+0.98%	30,237
08/24/2026	12.00	12.24	12.00	12.22	-1.61%	19,994
08/21/2026	12.47	12.51	12.38	12.42	+4.19%	12,681
08/20/2026	12.01	12.06	11.90	11.92	-1.65%	41,254
08/19/2026	12.09	12.12	12.00	12.12	+2.80%	37,765
08/18/2026	11.75	11.85	11.71	11.79	+2.08%	25,340
08/17/2026	11.18	11.98	11.18	11.55	-3.59%	17,879
08/14/2026	12.11	12.14	11.85	11.98	+1.18%	10,727
08/13/2026	11.96	11.96	11.81	11.84	-2.71%	15,754
08/12/2026	12.22	12.61	11.70	12.17	-3.22%	25,976
08/11/2026	12.11	12.83	12.11	12.58	+0.76%	23,916
08/10/2026	12.18	12.90	12.18	12.48	+14.08%	37,840
08/07/2026	10.75	11.14	10.66	10.94	+6.21%	31,586
08/07/2026	$0.09 Earnings
08/06/2026	10.41	10.54	10.28	10.30	+0.64%	34,074
08/05/2026	10.22	10.30	10.21	10.24	+0.64%	23,678
08/04/2026	9.80	10.21	9.80	10.17	+1.05%	72,241
08/03/2026	9.69	10.10	9.69	10.06	+0.94%	21,669
07/31/2026	9.93	10.00	9.91	9.97	-4.04%	18,379
07/30/2026	9.83	10.43	9.83	10.39	+1.37%	28,514
07/29/2026	10.12	10.27	10.12	10.25	+3.02%	28,908
07/28/2026	9.94	10.01	9.88	9.95	+2.05%	95,901
07/27/2026	9.79	9.80	9.72	9.75	+4.95%	51,926
07/24/2026	9.34	9.35	9.29	9.29	+1.53%	27,115
07/23/2026	9.20	9.20	9.13	9.15	-3.38%	30,353
07/22/2026	9.45	9.49	9.43	9.47	-3.56%	22,315
07/21/2026	9.80	9.84	9.79	9.82	-2.00%	30,498
07/20/2026	10.01	10.08	9.99	10.02	+0.30%	118,474
07/17/2026	10.01	10.02	9.94	9.99	+5.27%	31,967
07/16/2026	9.48	9.53	9.46	9.49	+0.64%	113,994
07/15/2026	9.43	9.47	9.41	9.43	-1.87%	85,854
07/14/2026	9.63	9.66	9.59	9.61	+0.75%	50,460
07/13/2026	9.51	9.56	9.51	9.54	+0.72%	21,867
07/10/2026	9.47	9.50	9.42	9.47	+1.50%	37,966
07/09/2026	9.30	9.46	9.30	9.33	-4.31%	152,121
07/08/2026	9.71	9.79	9.70	9.75	+2.09%	216,712
07/07/2026	9.60	9.63	9.55	9.55	-1.95%	29,930
07/06/2026	9.74	9.78	9.73	9.74	+3.07%	83,647
07/02/2026	9.48	9.49	9.33	9.45	+5.23%	117,151
07/01/2026	8.99	9.04	8.98	8.98	-0.33%	61,882
06/30/2026	8.98	9.04	8.98	9.01	-1.64%	107,827
06/29/2026	9.13	9.18	9.01	9.16	+1.78%	145,959
06/26/2026	8.88	9.03	8.88	9.00	+2.51%	73,182
06/25/2026	8.71	8.81	8.61	8.78	+4.90%	221,000
06/24/2026	8.36	8.43	8.30	8.37	-0.36%	253,345